Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Plumas Bancorp (NQ: PLBC )

41.44 +1.70 (+4.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2017 16.25 16.41 16.16 16.16 2,303 -0.26(-1.58%)
Apr 27, 2017 16.31 16.51 16.31 16.42 1,274 +0.03(+0.21%)
Apr 26, 2017 16.47 16.73 16.35 16.39 4,779 -0.13(-0.78%)
Apr 25, 2017 16.26 16.69 16.26 16.52 10,240 +0.34(+2.13%)
Apr 24, 2017 15.70 16.22 15.43 16.17 6,515 +0.34(+2.17%)
Apr 21, 2017 15.44 16.00 15.27 15.83 17,076 +0.47(+3.08%)
Apr 20, 2017 15.44 15.66 15.36 15.36 5,227 +0.00(+0.00%)
Apr 19, 2017 15.36 15.42 15.36 15.36 3,137 +0.04(+0.28%)
Apr 18, 2017 15.36 15.52 15.27 15.31 12,210 +0.21(+1.42%)
Apr 17, 2017 15.14 15.22 15.10 15.10 3,360 +0.04(+0.29%)
Apr 13, 2017 15.36 15.49 15.06 15.06 13,046 -0.30(-1.96%)
Apr 12, 2017 15.23 15.36 15.23 15.36 1,719 +0.13(+0.85%)
Apr 11, 2017 15.31 15.33 15.23 15.23 10,647 -0.13(-0.84%)
Apr 10, 2017 15.40 15.46 15.31 15.36 8,546 -0.09(-0.56%)
Apr 07, 2017 15.40 15.44 15.40 15.44 3,935 +0.00(+0.00%)
Apr 06, 2017 15.49 15.49 15.40 15.44 3,147 -0.04(-0.28%)
Apr 05, 2017 15.53 15.53 15.49 15.49 3,222 -0.04(-0.28%)
Apr 04, 2017 15.72 15.72 15.53 15.53 793 +0.22(+1.40%)
Apr 03, 2017 15.83 15.83 15.31 15.31 2,143 -0.34(-2.20%)
Mar 31, 2017 15.65 15.66 15.53 15.66 2,424 +0.09(+0.55%)
Mar 30, 2017 15.40 15.57 15.40 15.57 4,428 +0.17(+1.12%)
Mar 29, 2017 15.36 15.66 15.36 15.40 8,839 +0.09(+0.56%)
Mar 28, 2017 15.31 15.34 15.31 15.31 2,339 -0.02(-0.14%)
Mar 27, 2017 15.31 15.34 15.27 15.34 8,036 +0.06(+0.41%)
Mar 24, 2017 15.23 15.27 15.18 15.27 3,793 +0.24(+1.59%)
Mar 23, 2017 14.93 15.04 14.93 15.03 2,607 +0.06(+0.43%)
Mar 22, 2017 14.97 15.08 14.97 14.97 2,962 -0.04(-0.29%)
Mar 21, 2017 15.05 15.06 14.88 15.01 11,889 +0.04(+0.29%)
Mar 20, 2017 15.27 15.27 14.97 14.97 7,554 -0.39(-2.52%)
Mar 17, 2017 15.27 15.38 15.27 15.36 4,593 +0.09(+0.56%)
Mar 16, 2017 15.44 15.44 15.27 15.27 2,454 -0.09(-0.56%)
Mar 15, 2017 15.36 15.42 15.36 15.36 3,120 +0.09(+0.56%)
Mar 14, 2017 15.57 15.57 15.27 15.27 1,437 +0.00(+0.00%)
Mar 13, 2017 15.27 15.27 15.18 15.27 3,637 +0.26(+1.72%)
Mar 10, 2017 15.44 15.70 14.95 15.01 4,591 -0.26(-1.69%)
Mar 09, 2017 15.49 15.58 15.27 15.27 1,658 -0.09(-0.56%)
Mar 08, 2017 15.40 15.53 15.36 15.36 833 +0.04(+0.28%)
Mar 07, 2017 14.93 15.85 14.93 15.31 10,268 +0.34(+2.30%)
Mar 06, 2017 15.01 15.23 14.37 14.97 11,944 -0.30(-1.97%)
Mar 03, 2017 15.44 15.44 15.27 15.27 4,133 +0.09(+0.57%)
Mar 02, 2017 15.49 15.49 14.97 15.18 1,475 +0.04(+0.28%)
Mar 01, 2017 14.93 15.23 14.93 15.14 4,413 +0.26(+1.73%)
Feb 28, 2017 15.14 15.36 13.94 14.88 8,993 -0.26(-1.70%)
Feb 27, 2017 15.14 15.36 15.14 15.14 4,784 +0.00(+0.00%)
Feb 24, 2017 15.06 15.31 15.06 15.14 6,653 +0.04(+0.28%)
Feb 23, 2017 15.92 15.95 14.93 15.10 22,505 -0.73(-4.62%)
Feb 22, 2017 16.17 16.17 15.83 15.83 9,025 -0.52(-3.16%)
Feb 21, 2017 16.78 16.78 16.13 16.35 6,082 -0.43(-2.56%)
Feb 17, 2017 16.78 16.78 16.78 0 +0.56(+3.45%)
Feb 16, 2017 16.52 16.52 15.87 16.22 3,591 +0.00(+0.00%)
Feb 15, 2017 16.30 16.75 15.98 16.22 7,998 -0.09(-0.53%)
Feb 14, 2017 15.49 16.30 15.49 16.30 19,845 +0.82(+5.28%)
Feb 13, 2017 15.36 15.49 15.36 15.49 2,125 +0.00(+0.00%)
Feb 10, 2017 15.40 15.49 15.33 15.49 5,369 +0.00(+0.00%)
Feb 09, 2017 15.36 15.49 15.34 15.49 1,439 +0.22(+1.41%)
Feb 08, 2017 15.40 15.40 15.27 15.27 1,734 -0.04(-0.28%)
Feb 07, 2017 15.46 15.49 15.31 15.31 1,484 -0.17(-1.11%)
Feb 06, 2017 15.31 15.49 15.31 15.49 3,133 +0.04(+0.28%)
Feb 03, 2017 14.97 15.44 14.97 15.44 5,838 +0.32(+2.13%)
Feb 02, 2017 15.40 15.40 14.58 15.12 3,338 -0.19(-1.26%)
Feb 01, 2017 15.44 15.49 15.31 15.31 3,903 -0.09(-0.56%)
Jan 31, 2017 15.36 15.49 15.36 15.40 2,690 +0.13(+0.85%)
Jan 30, 2017 15.49 15.49 15.07 15.27 4,830 -0.22(-1.39%)
Jan 27, 2017 15.36 15.49 15.36 15.49 3,662 +0.04(+0.28%)
Jan 26, 2017 15.49 15.49 15.40 15.44 10,030 -0.34(-2.18%)
Jan 25, 2017 15.49 15.79 15.31 15.79 37,361 +0.13(+0.82%)
Jan 24, 2017 15.49 15.80 15.49 15.66 12,407 +0.13(+0.83%)
Jan 23, 2017 15.83 15.83 15.49 15.53 6,366 -0.39(-2.43%)
Jan 20, 2017 15.57 16.35 15.49 15.92 15,779 +0.47(+3.03%)
Jan 19, 2017 15.12 15.57 15.12 15.45 13,999 +0.26(+1.73%)
Jan 18, 2017 14.20 15.61 14.15 15.18 34,087 +1.03(+7.30%)
Jan 17, 2017 13.81 14.15 13.81 14.15 6,582 +0.34(+2.49%)
Jan 13, 2017 13.81 13.81 13.81 0 +0.04(+0.31%)
Jan 12, 2017 13.76 13.76 13.72 13.76 6,523 +0.04(+0.31%)
Jan 11, 2017 13.76 13.76 13.64 13.72 4,421 -0.04(-0.31%)
Jan 10, 2017 13.85 13.91 13.76 13.76 4,546 -0.06(-0.47%)
Jan 09, 2017 14.02 14.07 13.89 13.83 4,024 -0.28(-1.98%)
Jan 06, 2017 14.07 14.20 14.07 14.11 2,292 +0.26(+1.86%)
Jan 05, 2017 14.45 14.45 13.81 13.85 9,405 -0.82(-5.57%)
Jan 04, 2017 14.54 14.75 14.45 14.67 16,986 +0.13(+0.89%)
Jan 03, 2017 15.74 15.74 14.45 14.54 19,197 -1.81(-11.05%)
Dec 30, 2016 16.35 16.35 16.35 0 +1.59(+10.79%)
Dec 29, 2016 15.06 15.16 14.71 14.75 3,437 -0.52(-3.38%)
Dec 28, 2016 15.14 15.27 15.01 15.27 4,877 +0.22(+1.43%)
Dec 27, 2016 14.93 15.05 14.93 15.05 850 +0.17(+1.15%)
Dec 23, 2016 14.88 14.88 14.88 0 -0.10(-0.64%)
Dec 22, 2016 15.14 15.18 14.84 14.98 11,545 -0.25(-1.63%)
Dec 21, 2016 15.36 15.36 15.14 15.23 11,218 -0.13(-0.84%)
Dec 20, 2016 16.35 16.35 14.45 15.36 25,167 -1.16(-7.03%)
Dec 19, 2016 14.37 16.54 14.26 16.52 28,163 +2.32(+16.36%)
Dec 16, 2016 14.20 14.27 14.20 14.20 3,971 -0.09(-0.60%)
Dec 15, 2016 14.20 14.32 14.20 14.28 2,445 +0.09(+0.61%)
Dec 14, 2016 14.07 14.37 14.07 14.20 14,365 +0.13(+0.92%)
Dec 13, 2016 14.28 14.28 13.76 14.07 10,717 -0.17(-1.21%)
Dec 12, 2016 13.90 14.32 13.30 14.24 25,710 +0.39(+2.80%)
Dec 09, 2016 13.85 13.85 13.85 13.85 390 -0.04(-0.31%)
Dec 08, 2016 13.96 14.02 13.89 13.89 8,462 +0.09(+0.62%)
Dec 07, 2016 14.18 14.20 13.68 13.81 19,930 -0.39(-2.73%)
Dec 06, 2016 14.32 14.32 13.81 14.20 20,727 +0.04(+0.30%)
Dec 05, 2016 14.07 14.32 14.04 14.15 7,055 +0.08(+0.58%)
Dec 02, 2016 13.98 14.15 13.98 14.07 7,003 -0.04(-0.27%)
Dec 01, 2016 14.32 14.32 14.02 14.11 4,262 -0.30(-2.09%)
Nov 30, 2016 14.37 14.50 13.94 14.41 12,072 +0.04(+0.30%)
Nov 29, 2016 13.51 14.45 13.51 14.37 62,419 +0.73(+5.36%)
Nov 28, 2016 13.55 13.68 13.42 13.64 16,352 +0.13(+0.96%)
Nov 25, 2016 13.59 13.59 13.51 13.51 1,275 +0.06(+0.48%)
Nov 23, 2016 13.44 13.44 13.44 0 +0.02(+0.16%)
Nov 22, 2016 13.33 13.55 13.32 13.42 12,197 +0.00(+0.00%)
Nov 21, 2016 13.59 13.76 13.33 13.42 22,855 +0.00(+0.00%)
Nov 18, 2016 13.42 13.68 13.38 13.42 8,453 +0.00(+0.00%)
Nov 17, 2016 12.45 13.63 12.45 13.42 42,948 +0.56(+4.35%)
Nov 16, 2016 12.47 12.86 12.39 12.86 19,482 +0.43(+3.46%)
Nov 15, 2016 11.44 12.82 11.18 12.43 34,025 +0.99(+8.65%)
Nov 14, 2016 11.49 11.57 11.40 11.44 8,316 +0.00(+0.00%)
Nov 11, 2016 11.40 11.49 11.40 11.44 5,835 +0.04(+0.38%)
Nov 10, 2016 11.44 11.58 11.18 11.40 14,906 +0.04(+0.38%)
Nov 09, 2016 11.18 11.43 11.10 11.36 26,649 +0.04(+0.38%)
Nov 08, 2016 10.75 11.44 10.75 11.31 7,454 +0.56(+5.20%)
Nov 07, 2016 10.15 11.61 10.15 10.75 39,900 +0.60(+5.93%)
Nov 04, 2016 10.54 10.54 10.11 10.15 10,335 -0.47(-4.45%)
Nov 03, 2016 10.32 10.62 10.28 10.62 3,654 +0.34(+3.35%)
Nov 02, 2016 10.32 10.45 10.28 10.28 10,326 -0.13(-1.24%)
Nov 01, 2016 10.51 10.58 10.37 10.41 5,622 -0.30(-2.81%)
Oct 31, 2016 11.14 11.92 10.41 10.71 22,818 +0.00(+0.00%)
Oct 28, 2016 10.16 11.19 10.15 10.71 49,972 +0.63(+6.25%)
Oct 27, 2016 10.18 10.18 10.07 10.08 6,114 +0.10(+1.01%)
Oct 26, 2016 10.11 10.11 9.980 9.980 473 -0.13(-1.28%)
Oct 25, 2016 10.15 10.15 10.11 10.11 4,999 +0.09(+0.86%)
Oct 24, 2016 10.24 10.54 9.764 10.02 12,128 +0.00(+0.00%)
Oct 21, 2016 9.764 10.02 9.764 10.02 6,792 +0.12(+1.17%)
Oct 20, 2016 10.02 10.02 9.764 9.906 2,387 +0.10(+1.01%)
Oct 19, 2016 9.894 10.02 9.764 9.807 63,516 -0.14(-1.38%)
Oct 18, 2016 9.549 10.02 9.549 9.945 52,719 +0.70(+7.53%)
Oct 17, 2016 9.248 9.248 8.822 9.248 21,114 +0.11(+1.22%)
Oct 14, 2016 9.162 9.205 9.111 9.136 21,156 +0.03(+0.28%)
Oct 13, 2016 9.059 9.153 9.042 9.111 18,077 +0.08(+0.86%)
Oct 12, 2016 9.033 9.033 9.033 9.033 14,376 +0.08(+0.86%)
Oct 11, 2016 8.988 8.990 8.947 8.956 3,365 +0.01(+0.10%)
Oct 10, 2016 8.818 9.033 8.775 8.947 24,312 +0.13(+1.46%)
Oct 07, 2016 8.810 8.818 8.798 8.818 1,143 +0.01(+0.10%)
Oct 06, 2016 8.810 8.810 8.810 8.810 449 +0.00(+0.02%)
Oct 05, 2016 8.809 8.809 8.801 8.808 2,330 -0.00(-0.02%)
Oct 04, 2016 8.741 8.810 8.732 8.810 3,677 +0.03(+0.39%)
Oct 03, 2016 8.801 8.844 8.603 8.775 19,379 -0.03(-0.37%)
Sep 30, 2016 8.758 8.808 8.758 8.808 1,321 +0.20(+2.28%)
Sep 29, 2016 8.612 8.612 8.612 8.612 215 +0.00(+0.00%)
Sep 28, 2016 8.586 8.741 8.586 8.612 1,571 +0.00(+0.01%)
Sep 27, 2016 8.637 8.672 8.603 8.611 5,670 +0.01(+0.09%)
Sep 26, 2016 8.620 8.620 8.570 8.603 8,039 -0.07(-0.76%)
Sep 23, 2016 8.709 8.723 8.603 8.669 6,312 +0.06(+0.66%)
Sep 22, 2016 8.601 8.732 8.601 8.612 1,767 +0.03(+0.30%)
Sep 21, 2016 8.560 8.586 8.560 8.586 1,163 +0.03(+0.30%)
Sep 20, 2016 8.560 8.560 8.560 8.560 674 -0.05(-0.57%)
Sep 19, 2016 8.689 8.723 8.434 8.609 11,134 -0.11(-1.32%)
Sep 16, 2016 8.586 8.732 8.491 8.723 7,061 -0.04(-0.49%)
Sep 15, 2016 8.259 8.766 8.259 8.766 582 +0.15(+1.70%)
Sep 14, 2016 8.816 8.816 8.620 8.620 378 +0.01(+0.14%)
Sep 13, 2016 8.698 8.706 8.603 8.609 5,958 -0.13(-1.43%)
Sep 12, 2016 8.603 8.734 8.603 8.734 659 -0.06(-0.67%)
Sep 08, 2016 8.861 8.792 8.792 8.792 62 +0.02(+0.20%)
Sep 07, 2016 8.939 8.939 8.775 8.775 4,257 +0.08(+0.89%)
Sep 06, 2016 8.698 8.724 8.698 8.698 5,306 +0.00(+0.04%)
Sep 02, 2016 8.715 8.694 8.694 8.694 8,717 +0.01(+0.16%)
Sep 01, 2016 8.586 8.732 8.586 8.680 50,182 +0.08(+0.90%)
Aug 31, 2016 8.586 8.603 8.586 8.603 2,208 -0.01(-0.12%)
Aug 30, 2016 8.603 8.680 8.603 8.613 3,540 -0.02(-0.28%)
Aug 29, 2016 8.586 8.637 8.586 8.637 8,201 +0.05(+0.57%)
Aug 26, 2016 8.672 8.672 8.573 8.589 5,551 -0.01(-0.07%)
Aug 25, 2016 8.560 8.594 8.560 8.594 596 +0.05(+0.57%)
Aug 24, 2016 8.546 8.546 8.546 8.546 638 -0.01(-0.07%)
Aug 23, 2016 8.551 8.551 8.551 8.551 116 -0.01(-0.08%)
Aug 22, 2016 8.594 8.594 8.558 8.558 947 -0.04(-0.42%)
Aug 19, 2016 8.594 8.594 8.594 8.594 749 -0.01(-0.09%)
Aug 18, 2016 8.596 8.603 8.596 8.602 2,381 +0.02(+0.19%)
Aug 17, 2016 8.560 8.586 8.517 8.586 684 +0.06(+0.71%)
Aug 15, 2016 8.603 8.526 8.526 8.526 4,881 -0.05(-0.57%)
Aug 12, 2016 8.569 8.603 8.526 8.575 918 -0.03(-0.33%)
Aug 10, 2016 8.534 8.603 8.603 8.603 45 +0.08(+0.97%)
Aug 05, 2016 8.517 8.521 8.521 8.521 19 +0.05(+0.60%)
Aug 04, 2016 8.594 8.603 8.457 8.470 1,383 -0.05(-0.55%)
Aug 02, 2016 8.534 8.517 8.517 8.517 4,184 +0.02(+0.20%)
Aug 01, 2016 8.534 8.534 8.475 8.500 5,169 -0.05(-0.61%)
Jul 29, 2016 8.552 8.552 8.552 8.552 661 -0.05(-0.59%)
Jul 28, 2016 8.603 8.603 8.603 8.603 421 +0.09(+1.01%)
Jul 27, 2016 8.594 8.603 8.517 8.517 6,007 -0.09(-1.00%)
Jul 26, 2016 8.569 8.603 8.569 8.603 2,854 +0.12(+1.42%)
Jul 25, 2016 8.603 8.603 8.414 8.483 23,686 +0.09(+1.03%)
Jul 22, 2016 8.182 8.422 8.173 8.397 16,802 -0.04(-0.51%)
Jul 21, 2016 8.173 8.741 8.173 8.440 45,330 +0.48(+6.06%)
Jul 20, 2016 7.829 7.958 7.829 7.958 7,421 +0.21(+2.66%)
Jul 19, 2016 7.794 7.794 7.751 7.751 291 -0.21(-2.59%)
Jul 18, 2016 8.044 8.044 7.657 7.958 2,179 +0.20(+2.58%)
Jul 15, 2016 7.757 7.757 7.757 7.757 274 -0.24(-3.04%)
Jul 14, 2016 7.846 8.052 7.846 8.001 4,494 +0.17(+2.20%)
Jul 13, 2016 7.829 7.829 7.829 7.829 367 +0.04(+0.55%)
Jul 12, 2016 7.743 7.786 7.614 7.786 2,168 +0.01(+0.11%)
Jul 11, 2016 7.528 7.777 7.528 7.777 1,559 -0.01(-0.11%)
Jul 08, 2016 7.786 7.786 7.786 7.786 1,261 +0.00(+0.00%)
Jul 07, 2016 7.786 7.786 7.786 7.786 581 -0.01(-0.11%)
Jul 01, 2016 7.872 7.794 7.794 7.794 929 +0.04(+0.55%)
Jun 30, 2016 7.915 7.915 7.751 7.751 977 -0.16(-2.07%)
Jun 27, 2016 7.769 7.915 7.915 7.915 99 +0.09(+1.21%)
Jun 24, 2016 7.820 7.820 7.820 7.820 140 -0.15(-1.94%)
Jun 23, 2016 7.923 7.975 7.923 7.975 303 +0.11(+1.42%)
Jun 21, 2016 7.863 7.863 7.863 7.863 464 -0.22(-2.66%)
Jun 20, 2016 7.794 8.078 7.794 8.078 2,260 +0.28(+3.53%)
Jun 17, 2016 8.018 8.070 7.880 7.803 4,336 -0.07(-0.87%)
Jun 16, 2016 7.872 8.014 7.872 7.872 597 -0.21(-2.66%)
Jun 15, 2016 8.087 8.087 8.087 8.087 258 -0.04(-0.53%)
Jun 14, 2016 7.866 8.130 7.863 8.130 904 +0.06(+0.80%)
Jun 13, 2016 7.923 8.130 7.872 8.065 3,405 +0.14(+1.79%)
Jun 10, 2016 7.923 7.923 7.923 7.923 116 +0.03(+0.33%)
Jun 09, 2016 7.932 7.949 7.889 7.898 6,074 -0.19(-2.33%)
Jun 08, 2016 8.084 8.086 8.084 8.086 464 +0.21(+2.72%)
Jun 03, 2016 7.889 7.872 7.872 7.872 18 -0.30(-3.65%)
Jun 02, 2016 8.170 8.170 8.170 8.170 133 -0.00(-0.04%)
Jun 01, 2016 7.846 8.173 7.846 8.173 4,854 +0.02(+0.21%)
May 27, 2016 8.078 8.156 8.156 8.156 43 -0.02(-0.21%)
May 26, 2016 8.061 8.173 7.906 8.173 13,023 +0.09(+1.06%)
May 25, 2016 8.173 8.173 8.087 8.087 5,635 -0.24(-2.88%)
May 24, 2016 8.319 8.327 8.319 8.327 520 +0.15(+1.88%)
May 23, 2016 8.173 8.173 8.087 8.173 2,008 +0.08(+0.96%)
May 20, 2016 8.087 8.147 8.087 8.095 1,034 -0.08(-0.95%)
May 19, 2016 8.173 8.173 8.173 8.173 480 -0.00(-0.00%)
May 18, 2016 8.388 8.388 8.125 8.173 4,533 +0.02(+0.21%)
May 17, 2016 8.225 8.268 8.156 8.156 4,884 -0.01(-0.11%)
May 16, 2016 8.156 8.233 8.156 8.164 8,763 -0.01(-0.09%)
May 13, 2016 8.113 8.172 8.113 8.172 1,611 +0.10(+1.27%)
May 12, 2016 8.173 8.173 8.070 8.070 2,842 +0.01(+0.11%)
May 10, 2016 8.061 8.061 8.061 8.061 2 +0.01(+0.11%)
May 09, 2016 8.095 8.095 8.052 8.052 790 -0.12(-1.47%)
May 06, 2016 8.173 8.173 8.173 8.173 138 +0.09(+1.06%)
May 05, 2016 8.161 8.161 8.087 8.087 1,142 -0.08(-0.95%)
May 03, 2016 8.173 8.164 8.164 8.164 232 +0.09(+1.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.